704 lines
40 KiB
CSV
704 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,204100,5499393000,384000,384000,384000,384000,1817
|
|
20231012,204000,5499393000,384000,384000,384000,384000,0
|
|
20231012,203900,5499393000,384000,384000,384000,384000,0
|
|
20231012,203800,5499393000,384000,384000,384000,384000,0
|
|
20231012,203700,5499393000,384000,384000,384000,384000,0
|
|
20231012,203600,5499393000,384000,384000,384000,384000,0
|
|
20231012,203500,5499393000,384000,384000,384000,384000,0
|
|
20231012,203400,5499393000,384000,384000,384000,384000,0
|
|
20231012,203300,5499393000,384000,384000,384000,384000,0
|
|
20231012,203200,5499393000,384000,384000,384000,384000,0
|
|
20231012,203100,5499393000,384000,384000,384000,384000,0
|
|
20231012,203000,5499393000,384000,384000,384000,384000,0
|
|
20231012,202900,5499393000,384000,384000,384000,384000,0
|
|
20231012,202800,5499393000,384000,384000,384000,384000,0
|
|
20231012,202700,5499393000,384000,384000,384000,384000,0
|
|
20231012,202600,5499393000,384000,384000,384000,384000,0
|
|
20231012,202500,5499393000,384000,384000,384000,384000,0
|
|
20231012,202400,5499393000,384000,384000,384000,384000,0
|
|
20231012,202300,5499393000,384000,384000,384000,384000,0
|
|
20231012,202200,5499393000,384000,384000,384000,384000,0
|
|
20231012,202100,5499393000,384000,384000,384000,384000,0
|
|
20231012,202000,5499393000,384000,384000,384000,384000,0
|
|
20231012,201900,5499393000,384000,384000,384000,384000,0
|
|
20231012,201800,5499393000,384000,384000,384000,384000,0
|
|
20231012,201700,5499393000,384000,384000,384000,384000,0
|
|
20231012,201600,5499393000,384000,384000,384000,384000,0
|
|
20231012,201500,5499393000,384000,384000,384000,384000,0
|
|
20231012,201400,5499393000,384000,384000,384000,384000,0
|
|
20231012,201300,5499393000,384000,384000,384000,384000,0
|
|
20231012,201200,5499393000,384000,384000,384000,384000,0
|
|
20231012,201100,5499393000,384000,384000,384000,384000,1817
|
|
20231012,201000,5499393000,384000,384000,384000,384000,0
|
|
20231012,200900,5499393000,384000,384000,384000,384000,0
|
|
20231012,200800,5499393000,384000,384000,384000,384000,0
|
|
20231012,200700,5499393000,384000,384000,384000,384000,0
|
|
20231012,200600,5499393000,384000,384000,384000,384000,0
|
|
20231012,200500,5499393000,384000,384000,384000,384000,0
|
|
20231012,200400,5499393000,384000,384000,384000,384000,0
|
|
20231012,200300,5499393000,384000,384000,384000,384000,0
|
|
20231012,200200,5499393000,384000,384000,384000,384000,0
|
|
20231012,200100,5499393000,384000,384000,384000,384000,0
|
|
20231012,200000,5499393000,384000,384000,384000,384000,0
|
|
20231012,195900,5499393000,384000,384000,384000,384000,0
|
|
20231012,195800,5499393000,384000,384000,384000,384000,0
|
|
20231012,195700,5499393000,384000,384000,384000,384000,0
|
|
20231012,195600,5499393000,384000,384000,384000,384000,0
|
|
20231012,195500,5499393000,384000,384000,384000,384000,0
|
|
20231012,195400,5499393000,384000,384000,384000,384000,0
|
|
20231012,195300,5499393000,384000,384000,384000,384000,0
|
|
20231012,195200,5499393000,384000,384000,384000,384000,0
|
|
20231012,195100,5499393000,384000,384000,384000,384000,0
|
|
20231012,195000,5499393000,384000,384000,384000,384000,0
|
|
20231012,194900,5499393000,384000,384000,384000,384000,0
|
|
20231012,194800,5499393000,384000,384000,384000,384000,0
|
|
20231012,194700,5499393000,384000,384000,384000,384000,0
|
|
20231012,194600,5499393000,384000,384000,384000,384000,0
|
|
20231012,194500,5499393000,384000,384000,384000,384000,0
|
|
20231012,194400,5499393000,384000,384000,384000,384000,0
|
|
20231012,194300,5499393000,384000,384000,384000,384000,0
|
|
20231012,194200,5499393000,384000,384000,384000,384000,0
|
|
20231012,194100,5499393000,384000,384000,384000,384000,1817
|
|
20231012,194000,5499393000,384000,384000,384000,384000,0
|
|
20231012,193900,5499393000,384000,384000,384000,384000,0
|
|
20231012,193800,5499393000,384000,384000,384000,384000,0
|
|
20231012,193700,5499393000,384000,384000,384000,384000,0
|
|
20231012,193600,5499393000,384000,384000,384000,384000,0
|
|
20231012,193500,5499393000,384000,384000,384000,384000,0
|
|
20231012,193400,5499393000,384000,384000,384000,384000,0
|
|
20231012,193300,5499393000,384000,384000,384000,384000,0
|
|
20231012,193200,5499393000,384000,384000,384000,384000,0
|
|
20231012,193100,5499393000,384000,384000,384000,384000,0
|
|
20231012,193000,5499393000,384000,384000,384000,384000,0
|
|
20231012,192900,5499393000,384000,384000,384000,384000,0
|
|
20231012,192800,5499393000,384000,384000,384000,384000,0
|
|
20231012,192700,5499393000,384000,384000,384000,384000,0
|
|
20231012,192600,5499393000,384000,384000,384000,384000,0
|
|
20231012,192500,5499393000,384000,384000,384000,384000,0
|
|
20231012,192400,5499393000,384000,384000,384000,384000,0
|
|
20231012,192300,5499393000,384000,384000,384000,384000,0
|
|
20231012,192200,5499393000,384000,384000,384000,384000,0
|
|
20231012,192100,5499393000,384000,384000,384000,384000,0
|
|
20231012,192000,5499393000,384000,384000,384000,384000,0
|
|
20231012,191900,5499393000,384000,384000,384000,384000,0
|
|
20231012,191800,5499393000,384000,384000,384000,384000,0
|
|
20231012,191700,5499393000,384000,384000,384000,384000,0
|
|
20231012,191600,5499393000,384000,384000,384000,384000,0
|
|
20231012,191500,5499393000,384000,384000,384000,384000,0
|
|
20231012,191400,5499393000,384000,384000,384000,384000,0
|
|
20231012,191300,5499393000,384000,384000,384000,384000,0
|
|
20231012,191200,5499393000,384000,384000,384000,384000,0
|
|
20231012,191100,5499393000,384000,384000,384000,384000,1817
|
|
20231012,191000,5499393000,384000,384000,384000,384000,0
|
|
20231012,190900,5499393000,384000,384000,384000,384000,0
|
|
20231012,190800,5499393000,384000,384000,384000,384000,0
|
|
20231012,190700,5499393000,384000,384000,384000,384000,0
|
|
20231012,190600,5499393000,384000,384000,384000,384000,0
|
|
20231012,190500,5499393000,384000,384000,384000,384000,0
|
|
20231012,190400,5499393000,384000,384000,384000,384000,0
|
|
20231012,190300,5499393000,384000,384000,384000,384000,0
|
|
20231012,190200,5499393000,384000,384000,384000,384000,0
|
|
20231012,190100,5499393000,384000,384000,384000,384000,0
|
|
20231012,190000,5499393000,384000,384000,384000,384000,0
|
|
20231012,185900,5499393000,384000,384000,384000,384000,0
|
|
20231012,185800,5499393000,384000,384000,384000,384000,0
|
|
20231012,185700,5499393000,384000,384000,384000,384000,0
|
|
20231012,185600,5499393000,384000,384000,384000,384000,0
|
|
20231012,185500,5499393000,384000,384000,384000,384000,0
|
|
20231012,185400,5499393000,384000,384000,384000,384000,0
|
|
20231012,185300,5499393000,384000,384000,384000,384000,0
|
|
20231012,185200,5499393000,384000,384000,384000,384000,0
|
|
20231012,185100,5499393000,384000,384000,384000,384000,0
|
|
20231012,185000,5499393000,384000,384000,384000,384000,0
|
|
20231012,184900,5499393000,384000,384000,384000,384000,0
|
|
20231012,184800,5499393000,384000,384000,384000,384000,0
|
|
20231012,184700,5499393000,384000,384000,384000,384000,0
|
|
20231012,184600,5499393000,384000,384000,384000,384000,0
|
|
20231012,184500,5499393000,384000,384000,384000,384000,0
|
|
20231012,184400,5499393000,384000,384000,384000,384000,0
|
|
20231012,184300,5499393000,384000,384000,384000,384000,0
|
|
20231012,184200,5499393000,384000,384000,384000,384000,0
|
|
20231012,184100,5499393000,384000,384000,384000,384000,1817
|
|
20231012,184000,5499393000,384000,384000,384000,384000,0
|
|
20231012,183900,5499393000,384000,384000,384000,384000,0
|
|
20231012,183800,5499393000,384000,384000,384000,384000,0
|
|
20231012,183700,5499393000,384000,384000,384000,384000,0
|
|
20231012,183600,5499393000,384000,384000,384000,384000,0
|
|
20231012,183500,5499393000,384000,384000,384000,384000,0
|
|
20231012,183400,5499393000,384000,384000,384000,384000,0
|
|
20231012,183300,5499393000,384000,384000,384000,384000,0
|
|
20231012,183200,5499393000,384000,384000,384000,384000,0
|
|
20231012,183100,5499393000,384000,384000,384000,384000,0
|
|
20231012,183000,5499393000,384000,384000,384000,384000,0
|
|
20231012,182900,5499393000,384000,384000,384000,384000,0
|
|
20231012,182800,5499393000,384000,384000,384000,384000,0
|
|
20231012,182700,5499393000,384000,384000,384000,384000,0
|
|
20231012,182600,5499393000,384000,384000,384000,384000,0
|
|
20231012,182500,5499393000,384000,384000,384000,384000,0
|
|
20231012,182400,5499393000,384000,384000,384000,384000,0
|
|
20231012,182300,5499393000,384000,384000,384000,384000,0
|
|
20231012,182200,5499393000,384000,384000,384000,384000,0
|
|
20231012,182100,5499393000,384000,384000,384000,384000,0
|
|
20231012,182000,5499393000,384000,384000,384000,384000,0
|
|
20231012,181900,5499393000,384000,384000,384000,384000,0
|
|
20231012,181800,5499393000,384000,384000,384000,384000,0
|
|
20231012,181700,5499393000,384000,384000,384000,384000,0
|
|
20231012,181600,5499393000,384000,384000,384000,384000,0
|
|
20231012,181500,5499393000,384000,384000,384000,384000,0
|
|
20231012,181400,5499393000,384000,384000,384000,384000,0
|
|
20231012,181300,5499393000,384000,384000,384000,384000,0
|
|
20231012,181200,5499393000,384000,384000,384000,384000,0
|
|
20231012,181100,5499393000,384000,384000,384000,384000,1817
|
|
20231012,181000,5499393000,384000,384000,384000,384000,0
|
|
20231012,180900,5499393000,384000,384000,384000,384000,0
|
|
20231012,180800,5499393000,384000,384000,384000,384000,0
|
|
20231012,180700,5499393000,384000,384000,384000,384000,0
|
|
20231012,180600,5499393000,384000,384000,384000,384000,0
|
|
20231012,180500,5499393000,384000,384000,384000,384000,0
|
|
20231012,180400,5499393000,384000,384000,384000,384000,0
|
|
20231012,180300,5499393000,384000,384000,384000,384000,0
|
|
20231012,180200,5499393000,384000,384000,384000,384000,0
|
|
20231012,180100,5499393000,384000,384000,384000,384000,0
|
|
20231012,180000,5499393000,384000,384000,384000,384000,0
|
|
20231012,175900,5499393000,384000,384000,384000,384000,0
|
|
20231012,175800,5499393000,384000,384000,384000,384000,0
|
|
20231012,175700,5499393000,384000,384000,384000,384000,0
|
|
20231012,175600,5499393000,384000,384000,384000,384000,0
|
|
20231012,175500,5499393000,384000,384000,384000,384000,0
|
|
20231012,175400,5499393000,384000,384000,384000,384000,0
|
|
20231012,175300,5499393000,384000,384000,384000,384000,0
|
|
20231012,175200,5499393000,384000,384000,384000,384000,0
|
|
20231012,175100,5499393000,384000,384000,384000,384000,0
|
|
20231012,175000,5499393000,384000,384000,384000,384000,0
|
|
20231012,174900,5499393000,384000,384000,384000,384000,0
|
|
20231012,174800,5499393000,384000,384000,384000,384000,0
|
|
20231012,174700,5499393000,384000,384000,384000,384000,0
|
|
20231012,174600,5499393000,384000,384000,384000,384000,0
|
|
20231012,174500,5499393000,384000,384000,384000,384000,0
|
|
20231012,174400,5499393000,384000,384000,384000,384000,0
|
|
20231012,174300,5499393000,384000,384000,384000,384000,0
|
|
20231012,174200,5499393000,384000,384000,384000,384000,0
|
|
20231012,174100,5499393000,384000,384000,384000,384000,1817
|
|
20231012,174000,5499393000,384000,384000,384000,384000,0
|
|
20231012,173900,5499393000,384000,384000,384000,384000,0
|
|
20231012,173800,5499393000,384000,384000,384000,384000,0
|
|
20231012,173700,5499393000,384000,384000,384000,384000,0
|
|
20231012,173600,5499393000,384000,384000,384000,384000,0
|
|
20231012,173500,5499393000,384000,384000,384000,384000,0
|
|
20231012,173400,5499393000,384000,384000,384000,384000,0
|
|
20231012,173300,5499393000,384000,384000,384000,384000,0
|
|
20231012,173200,5499393000,384000,384000,384000,384000,0
|
|
20231012,173100,5499393000,384000,384000,384000,384000,0
|
|
20231012,173000,5499393000,384000,384000,384000,384000,0
|
|
20231012,172900,5499393000,384000,384000,384000,384000,0
|
|
20231012,172800,5499393000,384000,384000,384000,384000,0
|
|
20231012,172700,5499393000,384000,384000,384000,384000,0
|
|
20231012,172600,5499393000,384000,384000,384000,384000,0
|
|
20231012,172500,5499393000,384000,384000,384000,384000,0
|
|
20231012,172400,5499393000,384000,384000,384000,384000,0
|
|
20231012,172300,5499393000,384000,384000,384000,384000,0
|
|
20231012,172200,5499393000,384000,384000,384000,384000,0
|
|
20231012,172100,5499393000,384000,384000,384000,384000,0
|
|
20231012,172000,5499393000,384000,384000,384000,384000,0
|
|
20231012,171900,5499393000,384000,384000,384000,384000,0
|
|
20231012,171800,5499393000,384000,384000,384000,384000,0
|
|
20231012,171700,5499393000,384000,384000,384000,384000,0
|
|
20231012,171600,5499393000,384000,384000,384000,384000,0
|
|
20231012,171500,5499393000,384000,384000,384000,384000,0
|
|
20231012,171400,5499393000,384000,384000,384000,384000,0
|
|
20231012,171300,5499393000,384000,384000,384000,384000,0
|
|
20231012,171200,5499393000,384000,384000,384000,384000,0
|
|
20231012,171100,5499393000,384000,384000,384000,384000,1817
|
|
20231012,171000,5499393000,384000,384000,384000,384000,0
|
|
20231012,170900,5499393000,384000,384000,384000,384000,0
|
|
20231012,170800,5499393000,384000,384000,384000,384000,0
|
|
20231012,170700,5499393000,384000,384000,384000,384000,0
|
|
20231012,170600,5499393000,384000,384000,384000,384000,0
|
|
20231012,170500,5499393000,384000,384000,384000,384000,0
|
|
20231012,170400,5499393000,384000,384000,384000,384000,0
|
|
20231012,170300,5499393000,384000,384000,384000,384000,0
|
|
20231012,170200,5499393000,384000,384000,384000,384000,0
|
|
20231012,170100,5499393000,384000,384000,384000,384000,0
|
|
20231012,170000,5499393000,384000,384000,384000,384000,0
|
|
20231012,165900,5499393000,384000,384000,384000,384000,0
|
|
20231012,165800,5499393000,384000,384000,384000,384000,0
|
|
20231012,165700,5499393000,384000,384000,384000,384000,0
|
|
20231012,165600,5499393000,384000,384000,384000,384000,0
|
|
20231012,165500,5499393000,384000,384000,384000,384000,0
|
|
20231012,165400,5499393000,384000,384000,384000,384000,0
|
|
20231012,165300,5499393000,384000,384000,384000,384000,0
|
|
20231012,165200,5499393000,384000,384000,384000,384000,0
|
|
20231012,165100,5499393000,384000,384000,384000,384000,0
|
|
20231012,165000,5499393000,384000,384000,384000,384000,0
|
|
20231012,164900,5499393000,384000,384000,384000,384000,0
|
|
20231012,164800,5499393000,384000,384000,384000,384000,0
|
|
20231012,164700,5499393000,384000,384000,384000,384000,0
|
|
20231012,164600,5499393000,384000,384000,384000,384000,0
|
|
20231012,164500,5499393000,384000,384000,384000,384000,0
|
|
20231012,164400,5499393000,384000,384000,384000,384000,0
|
|
20231012,164300,5499393000,384000,384000,384000,384000,0
|
|
20231012,164200,5499393000,384000,384000,384000,384000,0
|
|
20231012,164100,5499393000,384000,384000,384000,384000,1817
|
|
20231012,164000,5499393000,384000,384000,384000,384000,0
|
|
20231012,163900,5499393000,384000,384000,384000,384000,0
|
|
20231012,163800,5499393000,384000,384000,384000,384000,0
|
|
20231012,163700,5499393000,384000,384000,384000,384000,0
|
|
20231012,163600,5499393000,384000,384000,384000,384000,0
|
|
20231012,163500,5499393000,384000,384000,384000,384000,0
|
|
20231012,163400,5499393000,384000,384000,384000,384000,0
|
|
20231012,163300,5499393000,384000,384000,384000,384000,0
|
|
20231012,163200,5499393000,384000,384000,384000,384000,0
|
|
20231012,163100,5499393000,384000,384000,384000,384000,0
|
|
20231012,163000,5499393000,384000,384000,384000,384000,0
|
|
20231012,162900,5499393000,384000,384000,384000,384000,0
|
|
20231012,162800,5499393000,384000,384000,384000,384000,0
|
|
20231012,162700,5499393000,384000,384000,384000,384000,0
|
|
20231012,162600,5499393000,384000,384000,384000,384000,0
|
|
20231012,162500,5499393000,384000,384000,384000,384000,0
|
|
20231012,162400,5499393000,384000,384000,384000,384000,0
|
|
20231012,162300,5499393000,384000,384000,384000,384000,0
|
|
20231012,162200,5499393000,384000,384000,384000,384000,0
|
|
20231012,162100,5499393000,384000,384000,384000,384000,0
|
|
20231012,162000,5499393000,384000,384000,384000,384000,0
|
|
20231012,161900,5499393000,384000,384000,384000,384000,0
|
|
20231012,161800,5499393000,384000,384000,384000,384000,0
|
|
20231012,161700,5499393000,384000,384000,384000,384000,0
|
|
20231012,161600,5499393000,384000,384000,384000,384000,0
|
|
20231012,161500,5499393000,384000,384000,384000,384000,0
|
|
20231012,161400,5499393000,384000,384000,384000,384000,0
|
|
20231012,161300,5499393000,384000,384000,384000,384000,0
|
|
20231012,161200,5499393000,384000,384000,384000,384000,0
|
|
20231012,161100,5499393000,384000,384000,384000,384000,1817
|
|
20231012,161000,5499393000,384000,384000,384000,384000,0
|
|
20231012,160900,5499393000,384000,384000,384000,384000,0
|
|
20231012,160800,5499393000,384000,384000,384000,384000,0
|
|
20231012,160700,5499393000,384000,384000,384000,384000,0
|
|
20231012,160600,5499393000,384000,384000,384000,384000,0
|
|
20231012,160500,5499393000,384000,384000,384000,384000,0
|
|
20231012,160400,5499393000,384000,384000,384000,384000,0
|
|
20231012,160300,5499393000,384000,384000,384000,384000,0
|
|
20231012,160200,5499393000,384000,384000,384000,384000,0
|
|
20231012,160100,5499393000,384000,384000,384000,384000,0
|
|
20231012,160000,5499393000,384000,384000,384000,384000,0
|
|
20231012,155900,5499393000,384000,384000,384000,384000,0
|
|
20231012,155800,5499393000,384000,384000,384000,384000,0
|
|
20231012,155700,5499393000,384000,384000,384000,384000,0
|
|
20231012,155600,5499393000,384000,384000,384000,384000,0
|
|
20231012,155500,5499393000,384000,384000,384000,384000,0
|
|
20231012,155400,5499393000,384000,384000,384000,384000,0
|
|
20231012,155300,5499393000,384000,384000,384000,384000,0
|
|
20231012,155200,5499393000,384000,384000,384000,384000,0
|
|
20231012,155100,5499393000,384000,384000,384000,384000,0
|
|
20231012,155000,5499393000,384000,384000,384000,384000,0
|
|
20231012,154900,5499393000,384000,384000,384000,384000,0
|
|
20231012,154800,5499393000,384000,384000,384000,384000,0
|
|
20231012,154700,5499393000,384000,384000,384000,384000,0
|
|
20231012,154600,5499393000,384000,384000,384000,384000,0
|
|
20231012,154500,5499393000,384000,384000,384000,384000,0
|
|
20231012,154400,5499393000,384000,384000,384000,384000,0
|
|
20231012,154300,5499393000,384000,384000,384000,384000,0
|
|
20231012,154200,5499393000,384000,384000,384000,384000,0
|
|
20231012,154100,5499393000,384000,384000,384000,384000,1817
|
|
20231012,154000,5499393000,384000,384000,384000,384000,0
|
|
20231012,153900,5499393000,384000,384000,384000,384000,0
|
|
20231012,153800,5499393000,384000,384000,384000,384000,0
|
|
20231012,153700,5499393000,384000,384000,384000,384000,0
|
|
20231012,153600,5499393000,384000,384000,384000,384000,0
|
|
20231012,153500,5499393000,384000,384000,384000,384000,0
|
|
20231012,153400,5499393000,384000,384000,384000,384000,0
|
|
20231012,153300,5499393000,384000,384000,384000,384000,0
|
|
20231012,153200,5499393000,384000,384000,384000,384000,0
|
|
20231012,153100,5499393000,384000,384000,384000,384000,0
|
|
20231012,153000,5499393000,384000,384000,384000,384000,1817
|
|
20231012,152900,4801665000,383000,383000,383000,383000,0
|
|
20231012,152800,4801665000,383000,383000,383000,383000,0
|
|
20231012,152700,4801665000,383000,383000,383000,383000,0
|
|
20231012,152600,4801665000,383000,383000,383000,383000,0
|
|
20231012,152500,4801665000,383000,383000,383000,383000,0
|
|
20231012,152400,4801665000,383000,383000,383000,383000,0
|
|
20231012,152300,4801665000,383000,383000,383000,383000,0
|
|
20231012,152200,4801665000,383000,383000,383000,383000,0
|
|
20231012,152100,4801665000,383000,383000,383000,383000,0
|
|
20231012,152000,4801665000,383000,383000,383000,383000,0
|
|
20231012,151900,4801665000,383000,382000,383000,382000,28
|
|
20231012,151800,4790951500,382000,382000,382000,382000,18
|
|
20231012,151700,4784075500,382000,381000,383000,381000,155
|
|
20231012,151600,4724748500,381500,382500,383000,381500,44
|
|
20231012,151500,4707935500,382500,381500,382500,381500,28
|
|
20231012,151400,4697238500,381500,382000,382000,381000,27
|
|
20231012,151300,4686941500,382000,381500,382500,381000,23
|
|
20231012,151200,4678158000,381500,381000,381500,381000,27
|
|
20231012,151100,4667860000,381500,381000,382000,381000,13
|
|
20231012,151000,4662901500,381500,382000,382000,381000,29
|
|
20231012,150900,4651841500,381500,382000,382500,381500,32
|
|
20231012,150800,4639612500,382000,383000,383000,382000,23
|
|
20231012,150700,4630820000,383000,381500,383000,381000,31
|
|
20231012,150600,4618973500,381000,382500,382500,381000,123
|
|
20231012,150500,4571999000,382500,383500,383500,382000,36
|
|
20231012,150400,4558226500,383000,383000,383000,382500,60
|
|
20231012,150300,4535248500,383000,382500,383000,382500,22
|
|
20231012,150200,4526832000,382500,382500,382500,382500,16
|
|
20231012,150100,4520712000,382500,383000,383000,382500,16
|
|
20231012,150000,4514591000,382500,383000,383000,382500,25
|
|
20231012,145900,4505022500,383000,382500,383000,382500,51
|
|
20231012,145800,4485498000,382500,383000,383000,382500,40
|
|
20231012,145700,4470192000,382500,383000,383000,382500,19
|
|
20231012,145600,4462917500,383000,382500,383000,382500,19
|
|
20231012,145500,4455648000,382500,382500,383000,382500,28
|
|
20231012,145400,4444933500,383000,382500,383000,382500,65
|
|
20231012,145300,4420054500,382500,382500,382500,382500,6
|
|
20231012,145200,4417759500,382500,382500,382500,382500,30
|
|
20231012,145100,4406284500,383000,383000,383000,383000,23
|
|
20231012,145000,4397475500,382000,382500,382500,382000,89
|
|
20231012,144900,4363437500,382000,382000,382000,382000,6
|
|
20231012,144800,4361145500,382000,382000,382000,382000,21
|
|
20231012,144700,4353123500,382500,381500,382500,381500,52
|
|
20231012,144600,4333269000,382000,381500,382000,381500,9
|
|
20231012,144500,4329835000,381500,381000,381500,381000,22
|
|
20231012,144400,4321446500,381000,381000,381000,381000,18
|
|
20231012,144300,4314588500,381500,381000,381500,381000,28
|
|
20231012,144200,4303920000,381000,381500,381500,381000,13
|
|
20231012,144100,4298961500,381000,381000,381500,381000,12
|
|
20231012,144000,4294389000,381000,381000,381500,380500,72
|
|
20231012,143900,4266955500,381000,381000,381500,381000,24
|
|
20231012,143800,4257811000,381000,380500,381000,380500,20
|
|
20231012,143700,4250199000,380500,381000,381500,380500,23
|
|
20231012,143600,4241436000,380500,380500,380500,380500,20
|
|
20231012,143500,4233826000,381500,380500,381500,380500,12
|
|
20231012,143400,4229258000,380500,380500,381000,380500,8
|
|
20231012,143300,4226213500,380000,380000,380500,380000,35
|
|
20231012,143200,4212909000,380000,380500,380500,380000,63
|
|
20231012,143100,4188944000,380500,380500,380500,380000,32
|
|
20231012,143000,4176774000,380500,380500,380500,380500,40
|
|
20231012,142900,4161554000,380500,380500,381500,380500,35
|
|
20231012,142800,4148235500,380500,380500,381500,380500,10
|
|
20231012,142700,4144426500,380500,380500,380500,380500,17
|
|
20231012,142600,4137958000,380500,380500,381500,380500,27
|
|
20231012,142500,4127679500,381000,381000,381000,380500,46
|
|
20231012,142400,4110160500,380000,380000,380000,380000,7
|
|
20231012,142300,4107500500,380000,380000,380000,380000,10
|
|
20231012,142200,4103700500,380000,380500,381000,380000,232
|
|
20231012,142100,4015495500,380500,381000,381000,380500,33
|
|
20231012,142000,4002933500,381000,381000,381500,381000,36
|
|
20231012,141900,3989217000,381000,381000,381000,381000,24
|
|
20231012,141800,3980073000,381000,381500,381500,381000,33
|
|
20231012,141700,3967492500,381500,381500,381500,381500,1
|
|
20231012,141600,3967111000,381500,381500,381500,381000,33
|
|
20231012,141500,3954524000,381000,381500,381500,381000,35
|
|
20231012,141400,3941183000,381500,381500,381500,381500,26
|
|
20231012,141300,3931264000,381500,381500,381500,381500,142
|
|
20231012,141200,3877091000,381000,380500,381000,380500,16
|
|
20231012,141100,3871002500,380500,380500,380500,380500,16
|
|
20231012,141000,3864914500,380500,381000,381000,380500,28
|
|
20231012,140900,3854259500,380500,380500,380500,380500,5
|
|
20231012,140800,3852357000,380500,380500,381500,380500,19
|
|
20231012,140700,3845126500,380500,380500,380500,380500,46
|
|
20231012,140600,3827623500,380500,380500,380500,380500,10
|
|
20231012,140500,3823818500,381000,380500,381000,380500,16
|
|
20231012,140400,3817725000,380500,380500,380500,380500,8
|
|
20231012,140300,3814681000,380500,381000,381000,380500,50
|
|
20231012,140200,3795639500,381000,381000,381000,381000,16
|
|
20231012,140100,3789543500,381500,381500,381500,381500,1
|
|
20231012,140000,3789162000,381000,382000,382000,381000,29
|
|
20231012,135900,3778110500,381000,381000,381000,381000,21
|
|
20231012,135800,3770109500,381000,381000,381000,381000,16
|
|
20231012,135700,3764013500,381000,381000,381000,381000,5
|
|
20231012,135600,3762108500,381000,381500,382000,381000,49
|
|
20231012,135500,3743434500,381000,381000,381000,381000,11
|
|
20231012,135400,3739243500,381000,381000,381000,381000,5
|
|
20231012,135300,3737338500,381000,381000,381000,381000,5
|
|
20231012,135200,3735433500,381500,381500,381500,381500,39
|
|
20231012,135100,3720555000,382000,381500,382000,381500,8
|
|
20231012,135000,3717500000,380500,380500,380500,380500,9
|
|
20231012,134900,3714075500,380000,380000,380000,380000,41
|
|
20231012,134800,3698495500,380000,380500,380500,380000,38
|
|
20231012,134700,3684047000,380500,380500,380500,380500,14
|
|
20231012,134600,3678720000,381000,380500,381000,380500,6
|
|
20231012,134500,3676436500,381000,381500,381500,381000,122
|
|
20231012,134400,3629929500,381500,381500,381500,381500,5
|
|
20231012,134300,3628022000,381500,381500,381500,381500,11
|
|
20231012,134200,3623825500,381500,381500,381500,381500,1
|
|
20231012,134100,3623444000,381500,381500,381500,381500,36
|
|
20231012,134000,3609710000,382000,381500,382000,381500,6
|
|
20231012,133900,3607420500,381500,381500,381500,381500,6
|
|
20231012,133800,3605131500,381500,382000,382000,381500,30
|
|
20231012,133700,3593674500,382000,382000,382000,382000,16
|
|
20231012,133600,3587562500,382000,381500,382000,381500,9
|
|
20231012,133500,3584125000,381500,381500,381500,381500,18
|
|
20231012,133400,3577258000,381500,381500,381500,381500,32
|
|
20231012,133300,3565050000,382500,381500,382500,381500,20
|
|
20231012,133200,3557417000,382500,382500,382500,382500,3
|
|
20231012,133100,3556269500,381500,382500,382500,381500,16
|
|
20231012,133000,3550161500,381500,382500,382500,381500,50
|
|
20231012,132900,3531076500,381500,382000,382000,381500,42
|
|
20231012,132800,3515037500,381500,381500,381500,381500,6
|
|
20231012,132700,3512748500,381500,381500,381500,381500,24
|
|
20231012,132600,3503592500,381500,381500,381500,381500,11
|
|
20231012,132500,3499396000,381500,382000,382000,381500,9
|
|
20231012,132400,3495958500,382000,382000,382500,382000,8
|
|
20231012,132300,3492902000,382000,382000,382500,382000,62
|
|
20231012,132200,3469196000,382000,382000,382000,382000,20
|
|
20231012,132100,3461556000,382000,382000,382000,382000,6
|
|
20231012,132000,3459264000,382000,381500,382000,381500,34
|
|
20231012,131900,3446284500,381500,381500,381500,381500,17
|
|
20231012,131800,3439799000,381500,381500,381500,381500,16
|
|
20231012,131700,3433695000,381500,381500,382000,381500,4
|
|
20231012,131600,3432168500,381500,381500,382000,381500,48
|
|
20231012,131500,3413844000,381500,381500,381500,381500,17
|
|
20231012,131400,3407358500,382000,382000,382000,382000,47
|
|
20231012,131300,3389404500,382000,382000,382000,382000,7
|
|
20231012,131200,3386730500,382000,381500,382000,381500,45
|
|
20231012,131100,3369558500,382000,381500,382000,381500,6
|
|
20231012,131000,3367269000,381500,382000,382000,381500,13
|
|
20231012,130900,3362308500,381500,381500,382000,381500,18
|
|
20231012,130800,3355441000,381500,381500,381500,381500,21
|
|
20231012,130700,3347429500,381500,381500,381500,381500,1
|
|
20231012,130600,3347048000,381500,381500,381500,381500,15
|
|
20231012,130500,3341325500,381500,381500,381500,381500,16
|
|
20231012,130400,3335221500,382000,382000,382000,382000,16
|
|
20231012,130300,3329109500,382000,382000,382000,382000,6
|
|
20231012,130200,3326817500,381500,381500,381500,381500,15
|
|
20231012,130100,3321095000,381500,382500,382500,381500,33
|
|
20231012,130000,3308485500,382500,382500,382500,382500,22
|
|
20231012,125900,3300070500,382000,382000,382000,382000,5
|
|
20231012,125800,3298160500,382000,382000,382000,381500,42
|
|
20231012,125700,3282120500,382000,381500,382000,381500,14
|
|
20231012,125600,3276778000,381500,382000,382000,381500,34
|
|
20231012,125500,3263794000,382000,380500,382000,380500,7
|
|
20231012,125400,3261122500,381000,382000,382000,381000,33
|
|
20231012,125300,3248541500,381000,381000,381500,381000,51
|
|
20231012,125200,3229098500,381000,380000,381000,380000,82
|
|
20231012,125100,3197861500,381000,380000,381000,380000,28
|
|
20231012,125000,3187203500,381000,380000,381000,380000,22
|
|
20231012,124900,3178840500,380000,381000,381000,380000,30
|
|
20231012,124800,3167434500,381000,380000,381000,380000,41
|
|
20231012,124700,3151824000,380000,380500,380500,380000,24
|
|
20231012,124600,3142695000,380000,379500,380000,379500,20
|
|
20231012,124500,3135104000,381000,379500,381000,379500,11
|
|
20231012,124400,3130923500,380500,379500,380500,379500,28
|
|
20231012,124300,3120274500,379500,379500,379500,379500,27
|
|
20231012,124200,3110028000,380000,379500,380000,379500,16
|
|
20231012,124100,3103954500,379500,379500,379500,379500,12
|
|
20231012,124000,3099400500,379500,379500,379500,379500,18
|
|
20231012,123900,3092569500,380000,380000,380500,380000,25
|
|
20231012,123800,3083063500,380000,380000,380000,380000,17
|
|
20231012,123700,3076603500,380000,380500,380500,380000,21
|
|
20231012,123600,3068617500,380500,380500,380500,380500,12
|
|
20231012,123500,3064051500,380500,381000,381000,380500,26
|
|
20231012,123400,3054153000,381000,379500,381000,379500,152
|
|
20231012,123300,2996365000,379500,379500,380000,379500,14
|
|
20231012,123200,2991050500,379500,380000,380000,379500,16
|
|
20231012,123100,2984977500,380000,379500,380000,379500,45
|
|
20231012,123000,2967890500,379500,379500,379500,379500,5
|
|
20231012,122900,2965993000,379500,379500,379500,379500,23
|
|
20231012,122800,2957264500,379500,380000,380000,379500,12
|
|
20231012,122700,2952708000,379500,380000,380000,379500,29
|
|
20231012,122600,2941697500,380000,380000,380000,380000,7
|
|
20231012,122500,2939037500,380000,380500,380500,380000,19
|
|
20231012,122400,2931817000,380500,380000,380500,379500,43
|
|
20231012,122300,2915471000,380000,380000,380000,380000,0
|
|
20231012,122200,2915471000,380000,380000,380000,380000,12
|
|
20231012,122100,2910911000,380000,380000,380000,380000,20
|
|
20231012,122000,2903311000,380000,379500,380000,379500,21
|
|
20231012,121900,2895335500,379500,379500,379500,379500,10
|
|
20231012,121800,2891540500,379500,380000,380500,379500,60
|
|
20231012,121700,2868734500,380500,380500,380500,380500,1
|
|
20231012,121600,2868354000,380000,380000,380500,380000,33
|
|
20231012,121500,2855813500,380000,380000,380000,380000,5
|
|
20231012,121400,2853913500,380000,380000,380000,380000,18
|
|
20231012,121300,2847073500,380000,380500,380500,380000,7
|
|
20231012,121200,2844412500,380000,380500,380500,380000,30
|
|
20231012,121100,2833009000,380500,380000,380500,380000,30
|
|
20231012,121000,2821608500,380000,380000,380000,380000,20
|
|
20231012,120900,2814008500,380000,380000,380000,380000,16
|
|
20231012,120800,2807928500,380000,380000,380000,380000,28
|
|
20231012,120700,2797288500,380000,380000,380000,380000,12
|
|
20231012,120600,2792728500,380000,380500,380500,380000,10
|
|
20231012,120500,2788928000,380500,380500,380500,380500,32
|
|
20231012,120400,2776752000,380500,380500,380500,380500,9
|
|
20231012,120300,2773327500,380500,381500,381500,380500,20
|
|
20231012,120200,2765716500,380500,380500,380500,380500,12
|
|
20231012,120100,2761150500,380500,381000,381500,380500,13
|
|
20231012,120000,2756202500,381000,380500,381500,380500,30
|
|
20231012,115900,2744777000,381000,380500,381000,380500,14
|
|
20231012,115800,2739445500,380500,380500,380500,380500,17
|
|
20231012,115700,2732977000,380500,381000,381000,380500,15
|
|
20231012,115600,2727265000,381000,381000,381000,381000,22
|
|
20231012,115500,2718883000,381000,381000,381000,381000,9
|
|
20231012,115400,2715454000,381000,381500,381500,381000,19
|
|
20231012,115300,2708214500,381000,381500,381500,381000,12
|
|
20231012,115200,2703639500,381500,381000,381500,381000,27
|
|
20231012,115100,2693341500,381000,381000,381000,381000,8
|
|
20231012,115000,2690293500,381500,382000,382000,381500,32
|
|
20231012,114900,2678070000,382500,382000,382500,382000,26
|
|
20231012,114800,2668137000,382500,382500,382500,382500,2
|
|
20231012,114700,2667372000,383000,381000,383000,381000,107
|
|
20231012,114600,2626503000,382000,381000,382000,381000,22
|
|
20231012,114500,2618109000,381000,381500,381500,381000,23
|
|
20231012,114400,2609345500,381000,381000,381000,381000,5
|
|
20231012,114300,2607440500,381000,382000,382000,381000,29
|
|
20231012,114200,2596386500,381500,381500,381500,381500,1
|
|
20231012,114100,2596005000,381000,381000,381000,381000,28
|
|
20231012,114000,2585337000,381000,381000,382000,381000,31
|
|
20231012,113900,2573511000,381000,381500,381500,381000,51
|
|
20231012,113800,2554072000,381500,381000,381500,381000,18
|
|
20231012,113700,2547211500,381000,381500,381500,381000,34
|
|
20231012,113600,2534247000,381500,381500,381500,381500,2
|
|
20231012,113500,2533484000,382000,382500,382500,382000,16
|
|
20231012,113400,2527371500,383000,381500,383000,381500,33
|
|
20231012,113300,2514772000,381500,382000,382000,381500,9
|
|
20231012,113200,2511338000,382500,381500,382500,381500,32
|
|
20231012,113100,2499109500,382000,383000,383000,381500,39
|
|
20231012,113000,2484186000,381000,381000,383000,381000,26
|
|
20231012,112900,2474271000,381000,381500,382500,381000,90
|
|
20231012,112800,2439920500,381500,382000,382500,381500,25
|
|
20231012,112700,2430377000,382000,382000,382000,382000,19
|
|
20231012,112600,2423119000,382500,382000,382500,382000,16
|
|
20231012,112500,2417004500,382000,382500,382500,382000,10
|
|
20231012,112400,2413183000,382500,382000,382500,382000,32
|
|
20231012,112300,2400955000,381500,382000,382500,381500,17
|
|
20231012,112200,2394463000,382000,383000,383000,382000,34
|
|
20231012,112100,2381457500,383500,383000,383500,383000,45
|
|
20231012,112000,2364216000,383000,383000,383500,382500,45
|
|
20231012,111900,2346986500,383000,383000,383000,382500,21
|
|
20231012,111800,2338946000,382500,382500,382500,382000,127
|
|
20231012,111700,2290371000,382500,381500,382500,381500,24
|
|
20231012,111600,2281204000,381500,381500,382500,381500,32
|
|
20231012,111500,2268991000,382500,381000,382500,381000,45
|
|
20231012,111400,2251818500,381000,381000,381000,381000,20
|
|
20231012,111300,2244198500,381000,381500,381500,381000,28
|
|
20231012,111200,2233524000,381500,381500,382500,381500,56
|
|
20231012,111100,2212148500,381500,381000,381500,381000,17
|
|
20231012,111000,2205666000,381500,380500,381500,380500,76
|
|
20231012,110900,2176717000,381000,380500,381000,380500,23
|
|
20231012,110800,2167963500,380500,380500,380500,380500,14
|
|
20231012,110700,2162636500,380500,380500,380500,380500,0
|
|
20231012,110600,2162636500,380500,381000,381000,380500,76
|
|
20231012,110500,2133695500,380500,380500,380500,380500,36
|
|
20231012,110400,2119997500,380500,380500,381000,380500,45
|
|
20231012,110300,2102873500,380000,380000,380000,380000,5
|
|
20231012,110200,2100973500,380000,380000,380000,380000,24
|
|
20231012,110100,2091853500,380000,380000,380500,380000,20
|
|
20231012,110000,2084253000,380000,380000,380500,380000,7
|
|
20231012,105900,2081592500,380000,380000,380000,380000,23
|
|
20231012,105800,2072852500,380000,380500,380500,380000,32
|
|
20231012,105700,2060682000,380500,380500,380500,380500,22
|
|
20231012,105600,2052311000,380000,380000,380000,380000,5
|
|
20231012,105500,2050411000,381000,380000,381000,380000,28
|
|
20231012,105400,2039765000,380000,380000,380000,380000,37
|
|
20231012,105300,2025705000,379500,380000,380000,379500,15
|
|
20231012,105200,2020010000,379500,379500,379500,379500,5
|
|
20231012,105100,2018112500,379500,379000,380000,379000,36
|
|
20231012,105000,2004455500,380000,379000,380000,379000,6
|
|
20231012,104900,2002180500,380000,379000,380000,379000,12
|
|
20231012,104800,1997631500,379500,379500,379500,379500,18
|
|
20231012,104700,1990800500,379500,379500,379500,379500,56
|
|
20231012,104600,1969548500,379000,379000,379500,379000,9
|
|
20231012,104500,1966136500,379000,379000,379500,379000,10
|
|
20231012,104400,1962346000,379000,379000,379000,379000,16
|
|
20231012,104300,1956282000,379000,379000,379500,379000,31
|
|
20231012,104200,1944532500,379500,379500,379500,379500,5
|
|
20231012,104100,1942635000,379000,379500,379500,379000,10
|
|
20231012,104000,1938844500,379500,378500,379500,378500,48
|
|
20231012,103900,1920656500,379000,379000,379000,379000,23
|
|
20231012,103800,1911939500,379000,379000,379000,379000,5
|
|
20231012,103700,1910044500,378500,379000,379000,378500,78
|
|
20231012,103600,1880491500,379000,379000,379000,378500,79
|
|
20231012,103500,1850556500,379000,379500,379500,379000,23
|
|
20231012,103400,1841835000,379000,379000,379000,379000,5
|
|
20231012,103300,1839940000,379000,379000,379500,379000,51
|
|
20231012,103200,1820607000,379000,379000,379500,379000,26
|
|
20231012,103100,1810747500,379000,379000,379000,379000,6
|
|
20231012,103000,1808473500,379500,379000,379500,378500,29
|
|
20231012,102900,1797480500,379000,379500,379500,379000,30
|
|
20231012,102800,1786110000,379500,379500,379500,379500,14
|
|
20231012,102700,1780797000,380000,380000,380000,380000,56
|
|
20231012,102600,1759517000,380000,380000,380000,380000,13
|
|
20231012,102500,1754577000,380500,380500,380500,380000,69
|
|
20231012,102400,1728328000,380500,380500,380500,380500,5
|
|
20231012,102300,1726425500,381000,380500,381000,380500,21
|
|
20231012,102200,1718430000,380500,380500,380500,380500,6
|
|
20231012,102100,1716147000,381000,381000,381000,381000,12
|
|
20231012,102000,1711575000,381000,380500,381000,380500,2
|
|
20231012,101900,1710813500,380500,380000,380500,380000,21
|
|
20231012,101800,1702831000,380000,380000,380000,380000,16
|
|
20231012,101700,1696751000,381000,381000,381000,380000,12
|
|
20231012,101600,1692181000,381000,381000,381000,380000,12
|
|
20231012,101500,1687614500,381000,380500,381000,380500,19
|
|
20231012,101400,1680379500,380500,380000,380500,380000,48
|
|
20231012,101300,1662136000,380000,380000,380000,380000,5
|
|
20231012,101200,1660236000,379500,379500,379500,379500,1
|
|
20231012,101100,1659856500,379500,379500,379500,379500,26
|
|
20231012,101000,1649989500,380000,379000,380000,379000,27
|
|
20231012,100900,1639742500,379000,379000,379000,379000,20
|
|
20231012,100800,1632162500,379000,378500,379000,378500,44
|
|
20231012,100700,1615498500,378500,379000,379000,378500,23
|
|
20231012,100600,1606792500,378500,378500,378500,378500,22
|
|
20231012,100500,1598465500,378500,379000,379000,378500,21
|
|
20231012,100400,1590516500,378500,378500,379000,378500,25
|
|
20231012,100300,1581053500,378500,379000,379000,378500,66
|
|
20231012,100200,1556068500,379000,379500,379500,379000,241
|
|
20231012,100100,1464704500,379500,380000,380000,379000,37
|
|
20231012,100000,1450664500,379500,380000,380000,379500,67
|
|
20231012,095900,1425212000,379500,379500,379500,379000,48
|
|
20231012,095800,1406996500,379500,380000,380000,379500,9
|
|
20231012,095700,1403577500,379000,379000,379000,379000,25
|
|
20231012,095600,1394102500,379000,379500,379500,379000,35
|
|
20231012,095500,1380825500,379500,379500,379500,379000,37
|
|
20231012,095400,1366800000,379500,378500,379500,378500,14
|
|
20231012,095300,1361497500,379500,379500,379500,378500,16
|
|
20231012,095200,1355430000,379500,379000,379500,378500,22
|
|
20231012,095100,1347097500,379000,379000,379000,379000,15
|
|
20231012,095000,1341412500,379000,379000,379000,379000,3
|
|
20231012,094900,1340275500,378500,379000,379500,378500,177
|
|
20231012,094800,1273236000,379000,379000,379000,379000,18
|
|
20231012,094700,1266414000,379000,379000,379500,379000,23
|
|
20231012,094600,1257696500,378500,378500,378500,378500,11
|
|
20231012,094500,1253533000,378500,378500,378500,378500,18
|
|
20231012,094400,1246720000,379500,379000,379500,379000,22
|
|
20231012,094300,1238380500,379000,379000,379000,379000,13
|
|
20231012,094200,1233453500,378500,378500,378500,378500,1
|
|
20231012,094100,1233075000,378500,380000,380000,378500,14
|
|
20231012,094000,1227773000,380000,380000,380000,378500,6
|
|
20231012,093900,1225495500,380000,380000,380000,380000,25
|
|
20231012,093800,1215995500,378000,380000,380000,378000,32
|
|
20231012,093700,1203880500,380000,379000,380000,378500,85
|
|
20231012,093600,1171628000,379000,378500,379000,378000,59
|
|
20231012,093500,1149298500,378500,378000,378500,378000,18
|
|
20231012,093400,1142487500,378000,378000,378500,378000,41
|
|
20231012,093300,1126976500,378500,378000,378500,377500,95
|
|
20231012,093200,1091068000,378000,378500,378500,378000,16
|
|
20231012,093100,1085015000,378500,378000,379000,378000,36
|
|
20231012,093000,1071397500,379000,379000,379000,378000,6
|
|
20231012,092900,1069125500,379000,379000,379000,379000,2
|
|
20231012,092800,1068367500,379000,378000,379000,378000,36
|
|
20231012,092700,1054756500,378000,378000,378000,377500,25
|
|
20231012,092600,1045309500,378000,379000,379000,378000,207
|
|
20231012,092500,966918000,379000,376500,379000,376500,16
|
|
20231012,092400,960869500,378000,379500,381500,376000,255
|
|
20231012,092300,864497500,379000,379500,380000,379000,70
|
|
20231012,092200,837916500,379500,379500,379500,379000,18
|
|
20231012,092100,831086000,379000,380000,380000,379000,25
|
|
20231012,092000,821602500,380000,380000,380500,379000,257
|
|
20231012,091900,724026500,380500,381500,381500,380500,73
|
|
20231012,091800,696231500,381000,381500,381500,381000,61
|
|
20231012,091700,672983000,381500,382000,382000,381000,15
|
|
20231012,091600,667262500,382000,382500,382500,381500,37
|
|
20231012,091500,653117500,382500,383000,383000,382000,32
|
|
20231012,091400,640874500,383000,384000,384500,382500,118
|
|
20231012,091300,595640000,384000,384500,385000,383500,79
|
|
20231012,091200,565298500,384500,385500,385500,384000,63
|
|
20231012,091100,541057500,385500,386000,386500,385000,94
|
|
20231012,091000,504782000,386000,386000,387000,385000,183
|
|
20231012,090900,434064000,386500,386000,386500,385000,125
|
|
20231012,090800,385798500,385000,384500,386000,384500,301
|
|
20231012,090700,269928000,384500,384500,385000,384000,142
|
|
20231012,090600,215304000,384500,384000,384500,383500,88
|
|
20231012,090500,181507000,384000,382000,384000,382000,215
|
|
20231012,090400,99126500,382000,380500,382500,380500,43
|
|
20231012,090300,82699000,380500,380500,380500,380000,23
|
|
20231012,090200,73956500,380500,380500,382500,380000,62
|
|
20231012,090100,50374500,380500,381000,381000,380500,45
|
|
20231012,090000,33245000,381000,383000,383000,380500,86
|